Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
54.49
+0.37 (0.68%)
Feb 27, 2026, 4:00 PM EST - Market closed
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 54.25 | 54.64 | 54.14 | 54.49 | 54.49 | 0.68% | 537,946 |
| Feb 26, 2026 | 53.26 | 54.12 | 53.11 | 54.12 | 54.12 | 1.71% | 173,492 |
| Feb 25, 2026 | 53.47 | 53.54 | 52.98 | 53.21 | 53.21 | 0.13% | 81,399 |
| Feb 24, 2026 | 52.44 | 53.30 | 52.21 | 53.14 | 53.14 | 1.16% | 694,231 |
| Feb 23, 2026 | 52.57 | 53.16 | 52.13 | 52.53 | 52.53 | 0.11% | 144,005 |
| Feb 20, 2026 | 51.74 | 52.47 | 51.69 | 52.47 | 52.47 | 1.55% | 166,848 |
| Feb 19, 2026 | 50.86 | 51.78 | 50.78 | 51.67 | 51.67 | 1.35% | 148,100 |
| Feb 18, 2026 | 50.88 | 51.31 | 50.88 | 50.98 | 50.98 | 0.57% | 130,459 |
| Feb 17, 2026 | 50.68 | 50.74 | 49.92 | 50.69 | 50.69 | -0.80% | 369,091 |
| Feb 13, 2026 | 50.08 | 51.22 | 50.08 | 51.10 | 51.10 | 2.36% | 216,912 |
| Feb 12, 2026 | 51.23 | 51.23 | 49.86 | 49.92 | 49.92 | -2.52% | 229,003 |
| Feb 11, 2026 | 51.26 | 51.31 | 50.47 | 51.21 | 51.21 | 1.13% | 171,417 |
| Feb 10, 2026 | 50.42 | 50.71 | 50.21 | 50.64 | 50.64 | 0.60% | 240,212 |
| Feb 9, 2026 | 49.57 | 50.36 | 49.57 | 50.34 | 50.34 | 2.17% | 298,733 |
| Feb 6, 2026 | 48.78 | 49.31 | 48.78 | 49.27 | 49.27 | 2.22% | 554,445 |
| Feb 5, 2026 | 48.55 | 49.06 | 48.13 | 48.20 | 48.20 | -2.05% | 276,709 |
| Feb 4, 2026 | 49.14 | 49.27 | 48.48 | 49.21 | 49.21 | 0.59% | 471,970 |
| Feb 3, 2026 | 49.18 | 49.23 | 48.45 | 48.92 | 48.92 | 0.76% | 275,699 |
| Feb 2, 2026 | 48.79 | 49.02 | 48.41 | 48.55 | 48.55 | -0.80% | 722,157 |
| Jan 30, 2026 | 50.01 | 50.17 | 48.69 | 48.94 | 48.94 | -4.04% | 3,050,917 |
| Jan 29, 2026 | 51.61 | 51.82 | 50.46 | 51.00 | 51.00 | 0.06% | 215,621 |
| Jan 28, 2026 | 50.48 | 50.97 | 50.26 | 50.97 | 50.97 | 1.55% | 145,029 |
| Jan 27, 2026 | 49.97 | 50.19 | 49.51 | 50.19 | 50.19 | 0.73% | 295,418 |
| Jan 26, 2026 | 50.59 | 50.59 | 49.76 | 49.83 | 49.83 | -0.14% | 383,602 |
| Jan 23, 2026 | 49.94 | 50.16 | 49.77 | 49.90 | 49.90 | 0.44% | 885,474 |
| Jan 22, 2026 | 49.41 | 49.78 | 49.36 | 49.68 | 49.68 | 1.00% | 483,442 |
| Jan 21, 2026 | 49.15 | 49.20 | 48.71 | 49.19 | 49.19 | 1.46% | 227,386 |
| Jan 20, 2026 | 48.60 | 48.85 | 48.44 | 48.48 | 48.48 | 0.27% | 232,134 |
| Jan 16, 2026 | 48.00 | 48.35 | 47.75 | 48.35 | 48.35 | 0.50% | 163,626 |
| Jan 15, 2026 | 47.73 | 48.18 | 47.55 | 48.11 | 48.11 | 0.63% | 189,431 |
| Jan 14, 2026 | 47.37 | 47.87 | 47.32 | 47.81 | 47.81 | 1.55% | 257,231 |
| Jan 13, 2026 | 46.92 | 47.11 | 46.72 | 47.08 | 47.08 | 1.14% | 225,931 |
| Jan 12, 2026 | 46.44 | 46.77 | 46.35 | 46.55 | 46.55 | 0.89% | 140,570 |
| Jan 9, 2026 | 45.70 | 46.27 | 45.70 | 46.14 | 46.14 | 1.43% | 182,355 |
| Jan 8, 2026 | 44.61 | 45.58 | 44.61 | 45.49 | 45.49 | 1.65% | 110,181 |
| Jan 7, 2026 | 45.21 | 45.21 | 44.57 | 44.75 | 44.75 | -1.19% | 104,870 |
| Jan 6, 2026 | 45.05 | 45.31 | 45.01 | 45.29 | 45.29 | 0.73% | 189,552 |
| Jan 5, 2026 | 45.19 | 45.19 | 44.85 | 44.96 | 44.96 | 0.47% | 964,170 |
| Jan 2, 2026 | 44.69 | 44.75 | 44.28 | 44.75 | 44.75 | 0.65% | 52,819 |
| Dec 31, 2025 | 44.63 | 44.77 | 44.41 | 44.46 | 44.46 | -0.83% | 40,882 |
| Dec 30, 2025 | 45.08 | 45.08 | 44.83 | 44.83 | 44.83 | 0.13% | 59,485 |
| Dec 29, 2025 | 44.78 | 44.98 | 44.66 | 44.77 | 44.77 | -0.47% | 92,024 |
| Dec 26, 2025 | 45.02 | 45.02 | 44.81 | 44.98 | 44.98 | 0.07% | 78,355 |
| Dec 24, 2025 | 44.98 | 44.98 | 44.71 | 44.95 | 44.95 | 0.13% | 39,150 |
| Dec 23, 2025 | 44.91 | 45.00 | 44.65 | 44.89 | 44.89 | 0.01% | 145,001 |
| Dec 22, 2025 | 44.91 | 45.21 | 44.88 | 44.89 | 44.78 | 1.27% | 82,037 |
| Dec 19, 2025 | 44.17 | 44.58 | 44.17 | 44.32 | 44.22 | 0.58% | 78,610 |
| Dec 18, 2025 | 44.17 | 44.59 | 44.05 | 44.07 | 43.96 | 0.03% | 173,517 |
| Dec 17, 2025 | 43.91 | 44.13 | 43.78 | 44.05 | 43.95 | 0.59% | 130,958 |
| Dec 16, 2025 | 44.13 | 44.17 | 43.62 | 43.79 | 43.69 | -1.27% | 113,849 |
| Dec 15, 2025 | 44.98 | 44.98 | 44.13 | 44.36 | 44.25 | -1.06% | 45,886 |
| Dec 12, 2025 | 45.25 | 45.50 | 44.64 | 44.83 | 44.73 | -1.02% | 81,732 |
| Dec 11, 2025 | 44.89 | 45.38 | 44.89 | 45.29 | 45.19 | 0.78% | 108,738 |
| Dec 10, 2025 | 44.79 | 45.08 | 44.38 | 44.94 | 44.84 | 0.56% | 54,385 |
| Dec 9, 2025 | 44.33 | 44.88 | 44.33 | 44.69 | 44.59 | 0.54% | 94,535 |
| Dec 8, 2025 | 45.05 | 45.05 | 44.43 | 44.45 | 44.35 | -1.00% | 71,772 |
| Dec 5, 2025 | 44.64 | 45.17 | 44.49 | 44.90 | 44.80 | 0.94% | 97,095 |
| Dec 4, 2025 | 44.21 | 44.64 | 44.17 | 44.48 | 44.38 | 0.34% | 50,038 |
| Dec 3, 2025 | 43.75 | 44.38 | 43.74 | 44.33 | 44.23 | 1.87% | 67,838 |
| Dec 2, 2025 | 43.82 | 43.92 | 43.36 | 43.52 | 43.42 | -0.92% | 73,775 |
| Dec 1, 2025 | 44.14 | 44.14 | 43.83 | 43.92 | 43.82 | -0.52% | 75,695 |
| Nov 28, 2025 | 43.98 | 44.22 | 43.87 | 44.15 | 44.05 | 1.15% | 54,316 |
| Nov 26, 2025 | 43.24 | 43.84 | 43.24 | 43.65 | 43.55 | 1.42% | 35,505 |
| Nov 25, 2025 | 42.80 | 43.09 | 42.58 | 43.04 | 42.94 | 0.35% | 69,416 |
| Nov 24, 2025 | 42.47 | 42.97 | 42.34 | 42.89 | 42.79 | 1.04% | 121,986 |
| Nov 21, 2025 | 42.58 | 42.83 | 42.22 | 42.45 | 42.35 | -0.12% | 357,694 |
| Nov 20, 2025 | 43.78 | 43.92 | 42.48 | 42.50 | 42.40 | -2.16% | 74,836 |
| Nov 19, 2025 | 43.51 | 43.51 | 43.13 | 43.44 | 43.34 | -0.16% | 98,016 |
| Nov 18, 2025 | 43.36 | 43.57 | 43.03 | 43.51 | 43.41 | 0.21% | 94,116 |
| Nov 17, 2025 | 44.65 | 44.65 | 43.36 | 43.42 | 43.32 | -3.19% | 91,153 |
| Nov 14, 2025 | 44.25 | 44.99 | 44.07 | 44.85 | 44.75 | 0.43% | 139,636 |
| Nov 13, 2025 | 45.67 | 45.67 | 44.50 | 44.66 | 44.56 | -2.34% | 180,838 |
| Nov 12, 2025 | 45.50 | 45.78 | 45.39 | 45.73 | 45.63 | 0.37% | 101,114 |
| Nov 11, 2025 | 44.92 | 45.59 | 44.88 | 45.56 | 45.46 | 1.74% | 99,183 |
| Nov 10, 2025 | 44.50 | 44.78 | 44.26 | 44.78 | 44.68 | 1.66% | 82,817 |
| Nov 7, 2025 | 43.57 | 44.08 | 43.30 | 44.05 | 43.95 | 1.12% | 80,292 |
| Nov 6, 2025 | 43.30 | 43.66 | 43.20 | 43.56 | 43.46 | 0.46% | 95,896 |
| Nov 5, 2025 | 43.07 | 43.48 | 43.07 | 43.36 | 43.26 | 0.90% | 89,080 |
| Nov 4, 2025 | 43.11 | 43.23 | 42.92 | 42.98 | 42.88 | -1.50% | 98,371 |
| Nov 3, 2025 | 43.44 | 43.64 | 43.20 | 43.63 | 43.53 | 0.36% | 76,639 |
| Oct 31, 2025 | 43.48 | 43.58 | 43.27 | 43.48 | 43.38 | -0.13% | 60,376 |
| Oct 30, 2025 | 43.24 | 43.71 | 43.24 | 43.53 | 43.43 | 0.14% | 72,897 |
| Oct 29, 2025 | 43.87 | 43.94 | 43.36 | 43.47 | 43.37 | -0.88% | 70,929 |
| Oct 28, 2025 | 43.68 | 44.00 | 43.58 | 43.86 | 43.76 | 0.77% | 112,599 |
| Oct 27, 2025 | 43.70 | 43.75 | 43.32 | 43.52 | 43.42 | -0.50% | 82,129 |
| Oct 24, 2025 | 43.72 | 43.87 | 43.68 | 43.74 | 43.64 | 0.14% | 65,591 |
| Oct 23, 2025 | 43.63 | 43.74 | 43.36 | 43.68 | 43.58 | 1.25% | 56,558 |
| Oct 22, 2025 | 43.21 | 43.38 | 42.91 | 43.14 | 43.04 | -0.44% | 1,165,304 |
| Oct 21, 2025 | 43.58 | 43.58 | 43.25 | 43.33 | 43.23 | -1.81% | 86,200 |
| Oct 20, 2025 | 43.95 | 44.16 | 43.81 | 44.13 | 44.03 | 1.29% | 84,287 |
| Oct 17, 2025 | 43.92 | 43.98 | 43.35 | 43.57 | 43.47 | -1.51% | 87,693 |
| Oct 16, 2025 | 44.63 | 44.82 | 44.04 | 44.24 | 44.14 | -0.76% | 54,253 |
| Oct 15, 2025 | 44.59 | 44.85 | 44.18 | 44.58 | 44.48 | 0.86% | 84,035 |
| Oct 14, 2025 | 43.69 | 44.39 | 43.55 | 44.20 | 44.10 | 0.39% | 119,688 |
| Oct 13, 2025 | 43.62 | 44.13 | 43.62 | 44.03 | 43.93 | 1.85% | 153,952 |
| Oct 10, 2025 | 43.90 | 43.99 | 43.21 | 43.23 | 43.13 | -1.26% | 194,379 |
| Oct 9, 2025 | 44.79 | 44.79 | 43.70 | 43.78 | 43.68 | -2.04% | 105,735 |
| Oct 8, 2025 | 45.14 | 45.18 | 44.52 | 44.69 | 44.59 | -0.51% | 65,071 |
| Oct 7, 2025 | 45.16 | 45.17 | 44.65 | 44.92 | 44.82 | -0.47% | 145,898 |
| Oct 6, 2025 | 45.29 | 45.29 | 45.04 | 45.13 | 45.03 | 0.31% | 144,394 |